Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0529 USDT |
560,709.7000 |
0.0528 USDT |
0.0523 USDT |
0.0537 USDT |
0.0531 USDT |
| 2025-10-30 |
0.0531 USDT |
1,237,006.0000 |
0.0533 USDT |
0.0518 USDT |
0.0540 USDT |
0.0521 USDT |
| 2025-10-29 |
0.0543 USDT |
1,000,997.6000 |
0.0550 USDT |
0.0521 USDT |
0.0553 USDT |
0.0536 USDT |
| 2025-10-28 |
0.0559 USDT |
1,192,809.3000 |
0.0567 USDT |
0.0542 USDT |
0.0576 USDT |
0.0551 USDT |
| 2025-10-27 |
0.0591 USDT |
868,703.4000 |
0.0592 USDT |
0.0578 USDT |
0.0603 USDT |
0.0580 USDT |
| 2025-10-26 |
0.0582 USDT |
704,387.7000 |
0.0577 USDT |
0.0571 USDT |
0.0597 USDT |
0.0590 USDT |
| 2025-10-25 |
0.0584 USDT |
728,385.9000 |
0.0580 USDT |
0.0575 USDT |
0.0589 USDT |
0.0575 USDT |
| 2025-10-24 |
0.0581 USDT |
885,893.2000 |
0.0595 USDT |
0.0559 USDT |
0.0610 USDT |
0.0585 USDT |
| 2025-10-23 |
0.0584 USDT |
291,911.0000 |
0.0578 USDT |
0.0577 USDT |
0.0590 USDT |
0.0590 USDT |
| 2025-10-22 |
0.0594 USDT |
777,147.9000 |
0.0610 USDT |
0.0578 USDT |
0.0617 USDT |
0.0578 USDT |
| 2025-10-21 |
0.0600 USDT |
897,908.8000 |
0.0601 USDT |
0.0591 USDT |
0.0626 USDT |
0.0612 USDT |
| 2025-10-20 |
0.0616 USDT |
867,928.7000 |
0.0621 USDT |
0.0600 USDT |
0.0633 USDT |
0.0602 USDT |
| 2025-10-19 |
0.0623 USDT |
643,935.4000 |
0.0620 USDT |
0.0612 USDT |
0.0634 USDT |
0.0633 USDT |
| 2025-10-18 |
0.0623 USDT |
669,197.3000 |
0.0615 USDT |
0.0613 USDT |
0.0631 USDT |
0.0617 USDT |
| 2025-10-17 |
0.0626 USDT |
638,033.5000 |
0.0636 USDT |
0.0602 USDT |
0.0645 USDT |
0.0614 USDT |
| 2025-10-16 |
0.0650 USDT |
844,682.5000 |
0.0630 USDT |
0.0629 USDT |
0.0670 USDT |
0.0636 USDT |
| 2025-10-15 |
0.0654 USDT |
1,274,456.8000 |
0.0655 USDT |
0.0631 USDT |
0.0683 USDT |
0.0631 USDT |
| 2025-10-14 |
0.0656 USDT |
777,982.9000 |
0.0673 USDT |
0.0633 USDT |
0.0678 USDT |
0.0635 USDT |
| 2025-10-13 |
0.0666 USDT |
872,634.4000 |
0.0670 USDT |
0.0650 USDT |
0.0686 USDT |
0.0670 USDT |
| 2025-10-12 |
0.0653 USDT |
1,231,616.6000 |
0.0604 USDT |
0.0590 USDT |
0.0723 USDT |
0.0689 USDT |
| 2025-10-11 |
0.0623 USDT |
510,713.9000 |
0.0625 USDT |
0.0601 USDT |
0.0656 USDT |
0.0609 USDT |
| 2025-10-10 |
0.0712 USDT |
486,088.6000 |
0.0716 USDT |
0.0699 USDT |
0.0733 USDT |
0.0700 USDT |
| 2025-10-09 |
0.0717 USDT |
578,809.2000 |
0.0725 USDT |
0.0709 USDT |
0.0727 USDT |
0.0712 USDT |
| 2025-10-08 |
0.0725 USDT |
474,273.9000 |
0.0716 USDT |
0.0715 USDT |
0.0741 USDT |
0.0728 USDT |
| 2025-10-07 |
0.0731 USDT |
466,450.4000 |
0.0737 USDT |
0.0712 USDT |
0.0739 USDT |
0.0719 USDT |
| 2025-10-06 |
0.0741 USDT |
1,296,217.2000 |
0.0734 USDT |
0.0722 USDT |
0.0768 USDT |
0.0743 USDT |
| 2025-10-05 |
0.0739 USDT |
651,546.2000 |
0.0738 USDT |
0.0729 USDT |
0.0748 USDT |
0.0729 USDT |
| 2025-10-04 |
0.0738 USDT |
552,147.8000 |
0.0742 USDT |
0.0727 USDT |
0.0750 USDT |
0.0731 USDT |
| 2025-10-03 |
0.0735 USDT |
864,920.6000 |
0.0744 USDT |
0.0721 USDT |
0.0749 USDT |
0.0747 USDT |
| 2025-10-02 |
0.0746 USDT |
822,657.7000 |
0.0735 USDT |
0.0733 USDT |
0.0757 USDT |
0.0750 USDT |
| 2025-10-01 |
0.0721 USDT |
660,490.5000 |
0.0704 USDT |
0.0702 USDT |
0.0739 USDT |
0.0728 USDT |
| 2025-09-30 |
0.0727 USDT |
1,095,803.6085 |
0.0773 USDT |
0.0681 USDT |
0.0774 USDT |
0.0706 USDT |
| 2025-09-29 |
0.0774 USDT |
782,263.9000 |
0.0781 USDT |
0.0753 USDT |
0.0822 USDT |
0.0769 USDT |
| 2025-09-28 |
0.0758 USDT |
520,724.5000 |
0.0757 USDT |
0.0748 USDT |
0.0774 USDT |
0.0771 USDT |
| 2025-09-27 |
0.0778 USDT |
742,468.7000 |
0.0783 USDT |
0.0764 USDT |
0.0801 USDT |
0.0765 USDT |
| 2025-09-26 |
0.0771 USDT |
745,493.0000 |
0.0778 USDT |
0.0751 USDT |
0.0792 USDT |
0.0783 USDT |
| 2025-09-25 |
0.0797 USDT |
1,822,226.1000 |
0.0770 USDT |
0.0757 USDT |
0.0851 USDT |
0.0777 USDT |
| 2025-09-24 |
0.0784 USDT |
451,140.8000 |
0.0788 USDT |
0.0766 USDT |
0.0808 USDT |
0.0769 USDT |
| 2025-09-23 |
0.0782 USDT |
637,497.6000 |
0.0782 USDT |
0.0770 USDT |
0.0805 USDT |
0.0792 USDT |
| 2025-09-22 |
0.0799 USDT |
820,591.0000 |
0.0817 USDT |
0.0780 USDT |
0.0822 USDT |
0.0793 USDT |
| 2025-09-21 |
0.0858 USDT |
838,658.2000 |
0.0890 USDT |
0.0833 USDT |
0.0890 USDT |
0.0858 USDT |
| 2025-09-20 |
0.0916 USDT |
1,457,780.6000 |
0.0822 USDT |
0.0818 USDT |
0.0994 USDT |
0.0897 USDT |
| 2025-09-19 |
0.0861 USDT |
891,814.3000 |
0.0867 USDT |
0.0825 USDT |
0.0908 USDT |
0.0827 USDT |
| 2025-09-18 |
0.0884 USDT |
1,045,200.7000 |
0.0901 USDT |
0.0863 USDT |
0.0903 USDT |
0.0880 USDT |
| 2025-09-17 |
0.0893 USDT |
1,547,045.0000 |
0.0938 USDT |
0.0860 USDT |
0.0940 USDT |
0.0885 USDT |
| 2025-09-16 |
0.0999 USDT |
1,604,072.8000 |
0.1091 USDT |
0.0934 USDT |
0.1097 USDT |
0.0970 USDT |
| 2025-09-15 |
0.1059 USDT |
5,686,506.4597 |
0.0936 USDT |
0.0919 USDT |
0.1203 USDT |
0.1119 USDT |
| 2025-09-14 |
0.0907 USDT |
3,207,138.0529 |
0.0805 USDT |
0.0797 USDT |
0.0990 USDT |
0.0902 USDT |
| 2025-09-13 |
0.0787 USDT |
603,558.6000 |
0.0776 USDT |
0.0770 USDT |
0.0801 USDT |
0.0800 USDT |
| 2025-09-12 |
0.0771 USDT |
941,110.1000 |
0.0760 USDT |
0.0758 USDT |
0.0788 USDT |
0.0779 USDT |